Dark

QXO
QXO, Inc.
stock NYSE

At Close

Aug 11, 2026 3:25:51 PM EDT

15.55USD+1.073%(+0.17)15,699,954

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 11, 2026 9:28:30 AM EDT

15.58USD+1.300%(+0.20)8,391

After-hours

Aug 11, 2026 4:51:30 PM EDT

15.65USD+0.675%(+0.10)600

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	15.5500	15.7750	15.4500	15.5500	+1.105%	15,699,954	0.000%
2026-08-10	16.1350	16.1900	15.3600	15.3800	-4.827%	9,988,344	+1.105%
2026-08-07	15.6300	16.1900	15.6300	16.1600	+6.456%	16,235,149	-3.775%
2026-08-06	15.5000	15.8200	15.1800	15.1800	-4.528%	11,227,357	+2.437%
2026-08-05	15.3500	16.0700	15.1200	15.9000	+3.651%	20,657,238	-2.201%
2026-08-04	14.6050	15.5300	14.4700	15.3400	+8.872%	38,554,505	+1.369%
2026-08-03	13.5600	14.2150	13.5600	14.0900	+5.940%	17,410,329	+10.362%
2026-07-31	13.5900	13.6800	13.1800	13.3000	-1.189%	12,687,166	+16.917%
2026-07-30	13.6300	13.7500	13.2200	13.4600	+0.448%	18,130,323	+15.527%
2026-07-29	13.8900	13.9700	13.2000	13.4000	-5.965%	25,798,370	+16.045%
2026-07-28	14.0000	15.0600	13.9100	14.2500	+0.849%	22,675,984	+9.123%
2026-07-27	13.7600	14.1850	13.7600	14.1300	+3.365%	12,930,388	+10.050%
2026-07-24	13.6600	14.0450	13.3200	13.6700	-1.157%	18,127,742	+13.753%
2026-07-23	13.5900	14.2100	13.4900	13.8300	-0.144%	22,108,021	+12.437%
2026-07-22	14.0300	14.3100	13.8400	13.8500	-0.646%	17,179,863	+12.274%
2026-07-21	13.5400	14.1200	13.3700	13.9400	+2.954%	24,812,765	+11.549%
2026-07-20	14.3200	14.5600	13.4800	13.5400	-5.972%	28,181,185	+14.845%
2026-07-17	15.0200	15.6800	14.3400	14.4000	-6.615%	19,274,442	+7.986%
2026-07-16	15.1500	15.6550	15.0600	15.4200	+0.653%	22,536,785	+0.843%
2026-07-15	14.4800	15.3750	14.3700	15.3200	+5.947%	29,757,038	+1.501%
2026-07-14	14.3350	14.5750	14.0700	14.4600	+4.104%	28,160,213	+7.538%
2026-07-13	14.7000	14.8000	13.8300	13.8900	-7.338%	29,268,165	+11.951%
2026-07-10	14.5200	15.0450	14.3100	14.9900	+2.812%	37,798,685	+3.736%
2026-07-09	14.5400	15.0500	14.3057	14.5800	-0.546%	47,733,300	+6.653%
2026-07-08	15.0500	15.0500	13.8200	14.6600	-3.869%	63,926,647	+6.071%
2026-07-07	15.9500	15.9500	15.1800	15.2500	-3.542%	21,411,718	+1.967%
2026-07-06	16.1900	16.2700	15.6600	15.8100	-2.468%	21,449,752	-1.645%
2026-07-02	16.5100	16.8800	15.7900	16.2100	-1.995%	32,562,256	-4.072%
2026-07-01	17.2800	18.1150	16.4600	16.5400	-4.282%	26,063,078	-5.985%
2026-06-30	18.4550	18.6000	16.3300	17.2800	-3.030%	89,913,658	-10.012%
2026-06-29	17.7200	18.4900	17.2250	17.8200	+0.225%	30,505,659	-12.738%
2026-06-26	17.6000	18.3200	17.5500	17.7800	-1.222%	26,615,640	-12.542%
2026-06-25	17.2000	18.0000	17.0200	18.0000	+6.320%	30,499,369	-13.611%
2026-06-24	16.3400	17.0300	15.7900	16.9300	+4.377%	28,062,493	-8.151%
2026-06-23	16.4200	16.8150	16.1900	16.2200	-3.106%	13,097,894	-4.131%
2026-06-22	17.5800	17.7746	16.6800	16.7400	-5.743%	13,015,257	-7.109%
2026-06-18	17.0700	17.8650	16.9850	17.7600	+7.246%	16,064,388	-12.444%
2026-06-17	16.9400	17.9450	16.4350	16.5600	-2.646%	21,999,133	-6.099%
2026-06-16	16.6200	17.4800	16.4500	17.0100	+1.917%	14,545,176	-8.583%
2026-06-15	17.1500	17.6500	16.6299	16.6900	+0.361%	16,051,373	-6.830%
2026-06-12	16.8100	16.9500	16.3250	16.6300	+0.302%	12,293,116	-6.494%
2026-06-11	15.2400	16.5900	15.1050	16.5800	+10.093%	19,051,945	-6.212%
2026-06-10	16.1650	16.1950	14.7500	15.0600	-8.171%	23,316,347	+3.254%
2026-06-09	15.7700	16.5200	15.6700	16.4000	+5.534%	17,847,434	-5.183%
2026-06-08	15.6800	15.7850	15.3200	15.5400	-1.396%	13,783,014	+0.064%
2026-06-05	16.0550	16.2800	15.4500	15.7600	-2.896%	17,662,241	-1.332%
2026-06-04	16.4900	16.6600	16.0900	16.2300	-1.277%	14,720,780	-4.190%
2026-06-03	16.2000	16.6950	16.1300	16.4400	+0.735%	18,354,659	-5.414%
2026-06-02	16.6400	16.9800	16.0050	16.3200	-2.625%	19,757,782	-4.718%
2026-06-01	17.1500	17.3200	16.5550	16.7600	-2.841%	16,789,037	-7.220%
2026-05-29	17.6600	17.9600	17.1600	17.2500	-2.432%	17,723,079	-9.855%
2026-05-28	17.0100	17.8350	16.7700	17.6800	+1.609%	12,135,637	-12.048%
2026-05-27	17.1800	17.8600	17.0100	17.4000	+1.399%	17,931,266	-10.632%
2026-05-26	17.1000	17.5000	16.7100	17.1600	+2.939%	15,067,622	-9.382%
2026-05-22	17.5000	17.7600	16.4100	16.6700	-2.114%	9,522,619	-6.719%
2026-05-21	16.9900	17.2950	16.5300	17.0300	-1.161%	11,341,543	-8.691%
2026-05-20	16.2700	17.2400	15.9000	17.2300	+8.025%	16,628,044	-9.750%
2026-05-19	16.4600	16.5400	15.5000	15.9500	-4.491%	23,506,340	-2.508%
2026-05-18	16.3900	16.8600	15.9800	16.7000	+2.266%	17,020,383	-6.886%
2026-05-15	16.9700	17.0600	16.2800	16.3300	-6.311%	22,328,910	-4.776%
2026-05-14	17.2300	18.1100	16.9600	17.4300	+2.409%	15,779,885	-10.786%
2026-05-13	17.6500	17.7000	16.9300	17.0200	-4.059%	15,998,063	-8.637%
2026-05-12	18.3400	18.4700	17.7000	17.7400	-3.796%	16,622,589	-12.345%
2026-05-11	18.5300	18.7800	18.1200	18.4400	-1.706%	13,222,420	-15.672%
2026-05-08	19.2500	19.4000	18.0900	18.7600	0.000%	14,330,393	-17.111%
2026-05-07	19.8800	19.8800	18.5650	18.7600	-4.965%	18,773,110	-17.111%
2026-05-06	19.2800	20.1800	19.1700	19.7400	+4.610%	16,180,504	-21.226%
2026-05-05	19.6000	19.6000	18.7200	18.8700	-1.308%	13,497,867	-17.594%
2026-05-04	19.7000	19.7900	19.0700	19.1200	-3.532%	12,641,179	-18.672%
2026-05-01	20.2000	20.3250	19.6600	19.8200	-1.246%	12,936,759	-21.544%
2026-04-30	19.9000	20.3500	19.6100	20.0700	+2.346%	14,121,910	-22.521%
2026-04-29	19.5000	19.8050	18.8700	19.6100	0.000%	16,849,212	-20.704%
2026-04-28	20.1500	20.4500	19.5000	19.6100	-3.825%	19,480,183	-20.704%
2026-04-27	21.1750	21.5200	20.3600	20.3900	-2.766%	15,644,394	-23.737%
2026-04-24	22.0000	22.1700	20.9000	20.9700	-5.113%	20,740,509	-25.846%
2026-04-23	21.1200	22.1300	20.9700	22.1000	+5.439%	19,495,980	-29.638%
2026-04-22	23.1300	23.1400	20.9000	20.9600	-6.844%	32,782,012	-25.811%
2026-04-21	24.3700	24.4000	22.4700	22.5000	-7.102%	31,126,975	-30.889%
2026-04-20	24.1600	24.3900	22.8500	24.2200	-3.120%	56,119,922	-35.797%
2026-04-17	24.9500	25.4400	24.5401	25.0000	+3.093%	10,066,396	-37.800%
2026-04-16	23.2100	24.3900	23.2100	24.2500	+4.436%	9,022,321	-35.876%
2026-04-15	23.5600	23.5600	22.9300	23.2200	-0.514%	12,046,156	-33.032%
2026-04-14	22.4800	23.5000	22.4800	23.3400	+5.135%	8,771,496	-33.376%
2026-04-13	21.4400	22.2550	21.1800	22.2000	+1.231%	8,743,787	-29.955%
2026-04-10	21.4600	22.1400	21.4600	21.9300	+3.541%	8,859,489	-29.093%
2026-04-09	20.3000	21.3000	20.3000	21.1800	+3.216%	8,701,565	-26.582%
2026-04-08	20.3700	21.1399	20.1300	20.5200	+9.033%	12,183,808	-24.220%
2026-04-07	18.7000	18.9000	18.0500	18.8200	-1.052%	6,822,864	-17.375%
2026-04-06	18.8400	19.2500	18.6700	19.0200	-0.053%	5,140,652	-18.244%
2026-04-02	18.6500	19.7200	18.4250	19.0300	-1.399%	6,552,957	-18.287%
2026-04-01	19.7300	20.0000	19.2400	19.3000	-0.618%	10,614,326	-19.430%
2026-03-31	18.8800	19.7800	18.8100	19.4200	+6.645%	7,950,446	-19.928%
2026-03-30	19.1800	19.4600	18.0600	18.2100	-3.956%	7,858,688	-14.607%
2026-03-27	19.3700	19.6200	18.9150	18.9600	-3.561%	5,873,110	-17.985%
2026-03-26	20.1400	20.8300	19.6450	19.6600	-3.910%	6,278,800	-20.905%
2026-03-25	20.5900	20.7300	20.0500	20.4600	+1.337%	5,183,075	-23.998%
2026-03-24	19.9900	20.6600	19.7600	20.1900	-0.542%	5,535,247	-22.982%
2026-03-23	19.3100	20.4000	19.0828	20.3000	+8.906%	10,419,085	-23.399%
2026-03-20	20.1000	20.2785	18.4800	18.6400	-8.087%	14,417,715	-16.577%
2026-03-19	19.5500	20.6200	19.5300	20.2800	+0.745%	6,757,424	-23.323%
2026-03-18	20.6800	21.1000	19.9851	20.1300	-3.500%	5,081,442	-22.752%
2026-03-17	20.5100	21.2050	20.4301	20.8600	+0.773%	4,630,552	-25.455%
2026-03-16	20.8200	21.3200	20.5100	20.7000	+2.577%	9,339,730	-24.879%
2026-03-13	19.8500	20.6100	19.1100	20.1800	+3.487%	8,325,290	-22.944%
2026-03-12	20.8500	21.2500	19.4250	19.5000	-7.670%	8,966,035	-20.256%
2026-03-11	21.5200	21.6850	20.9700	21.1200	-2.086%	4,837,052	-26.373%
2026-03-10	21.8000	22.0200	21.4000	21.5700	-0.553%	3,523,852	-27.909%
2026-03-09	21.5000	21.9900	20.7500	21.6900	-0.505%	6,556,973	-28.308%
2026-03-06	22.2500	22.4200	21.7500	21.8000	-4.637%	5,132,171	-28.670%
2026-03-05	22.8900	23.3700	22.2800	22.8600	-1.720%	5,260,833	-31.977%
2026-03-04	22.3600	23.4355	22.0300	23.2600	+5.968%	7,471,205	-33.147%
2026-03-03	22.3000	22.4000	21.5300	21.9500	-4.232%	6,732,696	-29.157%
2026-03-02	23.3600	23.6200	22.7100	22.9200	-4.301%	7,157,014	-32.155%
2026-02-27	23.5500	23.9700	22.7600	23.9500	+0.293%	7,188,545	-35.073%
2026-02-26	24.4000	24.5100	23.3700	23.8800	-1.322%	5,960,481	-34.883%
2026-02-25	25.3200	25.4049	24.0800	24.2000	-3.739%	4,059,820	-35.744%
2026-02-24	24.7300	25.7100	24.7200	25.1400	+1.699%	4,383,823	-38.146%
2026-02-23	25.3200	25.4995	24.4250	24.7200	-3.211%	4,544,652	-37.095%
2026-02-20	25.9600	26.3000	25.4900	25.5400	-2.593%	5,549,638	-39.115%
2026-02-19	26.4300	26.5450	25.8450	26.2200	-1.540%	5,533,509	-40.694%
2026-02-18	26.6900	27.6100	26.5400	26.6300	-0.708%	6,623,044	-41.607%
2026-02-17	27.0900	27.5100	26.4300	26.8200	-0.924%	7,734,483	-42.021%
2026-02-13	25.7800	27.1000	25.4800	27.0700	+4.437%	8,224,217	-42.556%
2026-02-12	26.9200	27.5500	25.7950	25.9200	-4.213%	9,386,231	-40.008%
2026-02-11	24.5300	27.1400	24.3750	27.0600	+16.588%	17,260,048	-42.535%
2026-02-10	23.3600	23.6350	23.0200	23.2100	-0.429%	8,821,600	-33.003%
2026-02-09	23.0000	23.4500	22.8200	23.3100	+1.304%	5,025,616	-33.290%
2026-02-06	21.5000	23.1250	21.4900	23.0100	+9.363%	8,623,040	-32.421%
2026-02-05	22.7200	23.0700	20.9100	21.0400	-9.036%	8,530,746	-26.093%
2026-02-04	22.8400	23.5550	22.2800	23.1300	+1.270%	7,188,294	-32.771%
2026-02-03	22.2500	23.2200	22.1200	22.8400	+3.442%	8,560,606	-31.918%
2026-02-02	22.0000	22.4550	21.5900	22.0800	-0.451%	6,470,182	-29.574%
2026-01-30	22.5200	22.7846	21.9800	22.1800	-2.890%	6,120,456	-29.892%
2026-01-29	23.1600	23.2400	22.5218	22.8400	-1.721%	6,620,115	-31.918%
2026-01-28	23.8300	23.8994	23.1100	23.2400	-1.650%	5,111,634	-33.090%
2026-01-27	23.9500	24.2500	23.4503	23.6300	-1.295%	5,490,812	-34.194%
2026-01-26	23.8200	24.0150	23.5500	23.9400	+0.125%	6,239,486	-35.046%
2026-01-23	24.1000	24.1200	23.3600	23.9100	-0.871%	8,812,147	-34.964%
2026-01-22	24.1200	24.4900	23.9100	24.1200	+2.769%	10,514,794	-35.531%
2026-01-21	23.5500	23.7300	23.0300	23.4700	-0.213%	9,949,705	-33.745%
2026-01-20	23.4700	24.0000	23.2130	23.5200	-1.218%	9,064,919	-33.886%
2026-01-16	23.5900	24.3800	23.5000	23.8100	-4.836%	29,424,543	-34.691%
2026-01-15	25.5800	25.9100	24.9950	25.0200	-1.959%	7,366,188	-37.850%
2026-01-14	25.0000	25.5800	24.5200	25.5200	+1.431%	7,668,958	-39.067%
2026-01-13	25.0600	25.5650	24.3900	25.1600	+1.452%	9,560,727	-38.196%
2026-01-12	26.2000	26.2400	24.5900	24.8000	-0.800%	10,235,485	-37.298%
2026-01-09	24.5400	25.0500	24.1900	25.0000	+1.420%	7,083,690	-37.800%
2026-01-08	23.4000	25.0150	23.2100	24.6500	+5.432%	9,844,840	-36.917%
2026-01-07	24.0800	24.5400	23.2950	23.3800	-2.502%	10,884,152	-33.490%
2026-01-06	23.0450	24.1800	22.8100	23.9800	+2.918%	8,886,913	-35.154%
2026-01-05	20.4700	23.7950	20.4000	23.3000	+18.154%	25,122,456	-33.262%
2026-01-02	19.2500	19.9150	19.0100	19.7200	+2.229%	6,925,898	-21.146%
2025-12-31	20.9800	21.0300	19.2200	19.2900	-8.317%	15,887,967	-19.388%
2025-12-30	21.0000	21.1400	20.9400	21.0400	-0.048%	5,528,633	-26.093%
2025-12-29	21.0500	21.4700	20.9700	21.0500	-0.895%	2,989,537	-26.128%
2025-12-26	21.6200	21.6450	21.2300	21.2400	-1.439%	2,441,007	-26.789%
2025-12-24	21.7300	21.7300	21.4600	21.5500	-0.416%	1,541,974	-27.842%
2025-12-23	21.7700	21.8800	21.4800	21.6400	-1.457%	4,912,908	-28.142%
2025-12-22	22.0000	22.1900	21.7400	21.9600	+0.734%	6,176,916	-29.189%
2025-12-19	21.7200	22.0850	21.5900	21.8000	-0.366%	9,139,184	-28.670%
2025-12-18	21.2500	21.9800	21.1850	21.8800	+5.243%	5,541,589	-28.931%
2025-12-17	21.1600	21.5600	20.7900	20.7900	-2.623%	5,507,122	-25.204%
2025-12-16	21.2600	21.6350	21.1800	21.3500	+0.188%	4,592,956	-27.166%
2025-12-15	21.2900	21.4000	20.9250	21.3100	-0.327%	6,088,270	-27.030%
2025-12-12	22.3000	22.3100	21.3100	21.3800	-3.345%	7,889,552	-27.268%
2025-12-11	21.6300	22.2150	21.4800	22.1200	+1.889%	8,384,133	-29.702%
2025-12-10	20.9500	21.9400	20.8900	21.7100	+3.628%	8,846,135	-28.374%
2025-12-09	21.1900	21.4089	20.7100	20.9500	-1.504%	7,692,965	-25.776%
2025-12-08	20.9000	21.4100	20.7850	21.2700	+2.161%	7,753,023	-26.892%
2025-12-05	20.6600	21.0650	20.3900	20.8200	+1.166%	7,065,853	-25.312%
2025-12-04	19.8600	20.7300	19.8600	20.5800	+2.900%	7,657,774	-24.441%
2025-12-03	19.1700	20.3500	19.0038	20.0000	+3.466%	9,753,136	-22.250%
2025-12-02	18.4700	19.3900	18.4400	19.3300	+5.456%	7,252,912	-19.555%
2025-12-01	18.5300	18.7800	18.3000	18.3300	-2.136%	6,939,189	-15.166%
2025-11-28	18.3700	18.7400	18.2650	18.7300	+2.574%	2,974,472	-16.978%
2025-11-26	17.6500	18.4800	17.6000	18.2600	+3.222%	5,328,499	-14.841%
2025-11-25	16.9900	17.8053	16.8602	17.6900	+5.235%	7,002,712	-12.097%
2025-11-24	17.0000	17.5000	16.7600	16.8100	-1.001%	7,458,373	-7.496%
2025-11-21	16.1200	17.5300	16.1000	16.9800	+5.466%	6,675,653	-8.422%
2025-11-20	16.6200	17.1100	15.9900	16.1000	-1.227%	6,254,189	-3.416%
2025-11-19	16.7000	16.9100	16.2500	16.3000	-2.337%	7,228,782	-4.601%
2025-11-18	16.6700	17.1200	16.5300	16.6900	-1.592%	5,232,382	-6.830%
2025-11-17	17.5000	17.5500	16.6600	16.9600	-2.975%	5,508,016	-8.314%
2025-11-14	17.0600	17.7900	17.0117	17.4800	-0.057%	5,173,164	-11.041%
2025-11-13	18.6400	18.7200	17.4700	17.4900	-6.919%	6,082,812	-11.092%
2025-11-12	19.0500	19.3700	18.3950	18.7900	-1.209%	6,449,699	-17.243%
2025-11-11	18.5900	19.1850	18.0300	19.0200	+3.370%	8,106,962	-18.244%
2025-11-10	17.2500	18.6000	16.9001	18.4000	+7.039%	9,996,784	-15.489%
2025-11-07	16.0000	17.4000	15.5000	17.1900	+6.506%	13,205,509	-9.540%
2025-11-06	16.4600	16.6000	15.8300	16.1400	-2.122%	13,444,592	-3.656%
2025-11-05	17.0000	17.0800	16.4650	16.4900	-2.253%	12,118,066	-5.700%
2025-11-04	17.0700	17.2500	16.8500	16.8700	-2.429%	6,990,922	-7.825%
2025-11-03	17.7500	17.8460	17.0500	17.2900	-2.151%	7,938,425	-10.064%
2025-10-31	17.8300	17.9300	17.5100	17.6700	-0.507%	7,424,554	-11.998%
2025-10-30	18.5100	18.5100	17.7300	17.7600	-3.948%	7,406,082	-12.444%
2025-10-29	18.0600	18.8500	17.6400	18.4900	+2.155%	8,581,766	-15.900%
2025-10-28	18.1000	18.8100	17.9750	18.1000	+0.111%	7,210,751	-14.088%
2025-10-27	18.6600	18.6800	18.0300	18.0800	-1.686%	5,773,940	-13.993%
2025-10-24	18.6000	18.8600	18.3800	18.3900	+0.492%	5,123,794	-15.443%
2025-10-23	18.4900	18.5650	18.0900	18.3000	-0.327%	6,235,890	-15.027%
2025-10-22	19.3700	19.6950	18.3100	18.3600	-6.039%	8,568,100	-15.305%
2025-10-21	19.1000	19.9850	19.1000	19.5400	+2.842%	6,738,306	-20.420%
2025-10-20	19.1400	19.2500	18.7700	19.0000	+0.053%	4,504,998	-18.158%
2025-10-17	19.0000	19.3100	18.5000	18.9900	+0.317%	5,117,572	-18.115%
2025-10-16	19.5000	19.5500	18.6113	18.9300	-2.773%	6,891,917	-17.855%
2025-10-15	19.7800	19.8950	19.1200	19.4700	-0.307%	7,242,748	-20.134%
2025-10-14	18.2250	19.5600	18.0800	19.5300	+5.568%	9,716,193	-20.379%
2025-10-13	18.7000	19.0100	18.3600	18.5000	-0.431%	8,600,924	-15.946%
2025-10-10	19.8900	19.8900	18.5800	18.5800	-5.829%	9,008,444	-16.308%
2025-10-09	19.6800	20.2680	19.5900	19.7300	-0.854%	5,303,639	-21.186%
2025-10-08	19.5200	19.9200	19.4200	19.9000	+2.051%	6,827,001	-21.859%
2025-10-07	19.7900	19.9510	19.4500	19.5000	-1.366%	5,945,538	-20.256%
2025-10-06	20.5400	20.6100	19.6250	19.7700	-2.274%	8,918,976	-21.345%
2025-10-03	20.1650	21.1365	19.9700	20.2300	+1.607%	15,172,902	-23.134%
2025-10-02	18.7900	20.1100	18.7300	19.9100	+6.642%	13,216,173	-21.899%
2025-10-01	18.8900	19.0775	18.5000	18.6700	-2.046%	10,854,688	-16.711%
2025-09-30	18.9200	19.0700	18.2700	19.0600	+1.708%	10,279,171	-18.416%
2025-09-29	19.0500	19.2099	18.7300	18.7400	-0.266%	7,111,797	-17.022%
2025-09-26	18.9800	19.0897	18.6700	18.7900	-0.740%	5,652,055	-17.243%
2025-09-25	18.9150	19.2800	18.6900	18.9300	-1.611%	8,678,303	-17.855%
2025-09-24	19.9100	20.0850	19.2100	19.2400	-2.926%	7,497,715	-19.179%
2025-09-23	20.0200	20.2700	19.6000	19.8200	-0.602%	10,908,481	-21.544%
2025-09-22	20.7000	20.7771	19.9200	19.9400	-3.298%	8,980,097	-22.016%
2025-09-19	20.9500	21.0000	20.4000	20.6200	-1.903%	13,219,736	-24.588%
2025-09-18	21.1200	21.6350	20.8900	21.0200	+0.382%	8,416,342	-26.023%
2025-09-17	21.0500	21.5300	20.6400	20.9400	-0.048%	7,238,845	-25.740%
2025-09-16	21.2300	21.4200	20.3000	20.9500	-1.319%	10,449,704	-25.776%
2025-09-15	20.8500	21.2300	20.6894	21.2300	+2.215%	5,351,537	-26.755%
2025-09-12	21.2600	21.3700	20.7500	20.7700	-2.305%	6,255,498	-25.132%
2025-09-11	21.3300	21.9500	21.1897	21.2600	-1.024%	6,062,792	-26.858%
2025-09-10	21.3600	22.0450	21.2500	21.4800	0.000%	7,273,759	-27.607%
2025-09-09	21.8000	21.9900	21.0350	21.4800	-2.186%	7,314,968	-27.607%
2025-09-08	22.2600	22.3500	21.6500	21.9600	-0.408%	7,396,669	-29.189%
2025-09-05	20.8700	22.0600	20.8700	22.0500	+6.831%	10,069,934	-29.478%
2025-09-04	20.4800	20.8000	19.9700	20.6400	+0.536%	6,780,992	-24.661%
2025-09-03	21.2500	21.6200	20.4700	20.5300	-2.840%	7,041,140	-24.257%
2025-09-02	20.1300	21.6500	20.0200	21.1300	+4.968%	11,764,782	-26.408%
2025-08-29	21.1700	21.1700	20.1100	20.1300	-4.280%	5,381,901	-22.752%
2025-08-28	20.9000	21.1350	20.8000	21.0300	+0.622%	4,393,591	-26.058%
2025-08-27	21.0800	21.5500	20.8800	20.9000	-0.143%	6,897,457	-25.598%
2025-08-26	21.0500	21.2200	20.6700	20.9300	+0.191%	7,459,550	-25.705%
2025-08-25	20.9900	21.0500	19.8600	20.8900	+2.452%	11,427,337	-25.562%
2025-08-22	19.0700	20.6400	18.7500	20.3900	+8.342%	14,482,527	-23.737%
2025-08-21	19.3000	19.3500	18.6950	18.8200	-2.386%	9,030,519	-17.375%
2025-08-20	20.3500	20.4300	19.0500	19.2800	-5.025%	11,644,890	-19.346%
2025-08-19	20.5600	20.5600	19.9900	20.3000	-1.600%	6,710,224	-23.399%
2025-08-18	20.5100	21.0500	20.2300	20.6300	+0.634%	6,279,284	-24.624%
2025-08-15	20.4800	21.0600	19.7300	20.5000	-2.474%	9,676,246	-24.146%
2025-08-14	21.0200	21.3800	19.4894	21.0200	-0.190%	8,902,830	-26.023%
2025-08-13	20.1500	21.3900	20.1400	21.0600	+5.511%	7,057,416	-26.163%
2025-08-12	19.1300	20.0500	19.0800	19.9600	+3.581%	6,235,005	-22.094%
2025-08-11	19.3300	19.4328	18.9100	19.2700	-0.052%	7,317,063	-19.305%
2025-08-08	19.4900	19.4900	18.9000	19.2800	-0.516%	4,027,131	-19.346%
2025-08-07	19.1200	19.4300	18.7600	19.3800	+1.201%	5,709,006	-19.763%
2025-08-06	19.7150	19.8000	19.0000	19.1500	-1.390%	4,939,436	-18.799%
2025-08-05	20.0900	20.1470	19.4200	19.4200	-1.019%	5,711,441	-19.928%
2025-08-04	19.6200	19.8700	19.2348	19.6200	+1.500%	7,991,174	-20.744%
2025-08-01	19.7000	19.7545	19.2300	19.3300	-3.639%	6,204,159	-19.555%
2025-07-31	20.6400	20.7700	19.6600	20.0600	-2.810%	6,429,034	-22.483%
2025-07-30	21.0500	21.3499	20.4100	20.6400	-1.714%	5,304,009	-24.661%
2025-07-29	21.7000	21.7700	20.9700	21.0000	-3.581%	5,068,115	-25.952%
2025-07-28	22.2400	22.2600	21.7300	21.7800	-1.848%	3,676,326	-28.604%
2025-07-25	22.0000	22.2000	21.6521	22.1900	+1.324%	4,352,970	-29.923%
2025-07-24	22.1500	22.1998	21.6850	21.9000	-1.039%	5,255,500	-28.995%
2025-07-23	22.2400	22.2750	22.0402	22.1300	-0.495%	6,054,985	-29.733%
2025-07-22	22.0000	22.2700	21.7802	22.2400	+1.878%	7,434,470	-30.081%
2025-07-21	22.1000	22.2600	21.8000	21.8300	+0.925%	8,877,629	-28.768%
2025-07-18	22.0250	22.2800	21.3900	21.6300	-0.734%	7,363,831	-28.109%
2025-07-17	21.3200	21.9250	21.2100	21.7900	+2.832%	6,249,745	-28.637%
2025-07-16	21.8800	22.0500	20.6900	21.1900	+0.189%	5,838,605	-26.616%
2025-07-15	21.1300	21.6950	21.0400	21.1500	+0.475%	6,149,341	-26.478%
2025-07-14	21.1000	21.2350	20.8600	21.0500	-0.567%	8,290,552	-26.128%
2025-07-11	21.3100	21.5950	21.0000	21.1700	-1.213%	5,046,188	-26.547%
2025-07-10	22.0000	22.0500	21.2800	21.4300	-2.724%	5,639,072	-27.438%
2025-07-09	21.6200	22.1400	21.4400	22.0300	+1.755%	7,262,203	-29.414%
2025-07-08	21.8800	21.9100	21.5300	21.6500	-0.138%	5,276,668	-28.176%
2025-07-07	21.8200	21.9800	21.3100	21.6800	-1.365%	4,988,052	-28.275%
2025-07-03	21.7000	22.0300	21.5600	21.9800	+1.806%	6,105,852	-29.254%
2025-07-02	21.0900	21.7800	20.9500	21.5900	+1.936%	10,081,989	-27.976%
2025-07-01	21.5500	21.7100	20.7600	21.1800	-1.671%	12,290,668	-26.582%
2025-06-30	20.9550	21.6850	20.5232	21.5400	+3.907%	11,165,822	-27.809%
2025-06-27	21.7500	21.8650	20.5200	20.7300	-4.558%	56,303,874	-24.988%
2025-06-26	21.8100	22.0700	21.6800	21.7200	-0.413%	20,569,379	-28.407%
2025-06-25	21.7400	22.1300	21.6400	21.8100	-7.231%	43,086,886	-28.702%
2025-06-24	24.2800	24.6900	23.4000	23.5100	-2.529%	7,072,888	-33.858%
2025-06-23	23.7500	24.5000	23.3000	24.1200	+1.387%	7,371,204	-35.531%
2025-06-20	23.0400	24.5800	22.7000	23.7900	+5.733%	18,748,256	-34.636%
2025-06-18	20.7300	23.5200	20.5000	22.5000	+11.663%	16,802,302	-30.889%
2025-06-17	20.2250	20.3900	19.9000	20.1500	+0.299%	5,137,554	-22.829%
2025-06-16	19.8300	20.0950	19.3000	20.0900	+2.187%	6,104,805	-22.598%
2025-06-13	19.9100	19.9999	19.4250	19.6600	-2.189%	5,100,665	-20.905%
2025-06-12	20.5200	20.6335	19.7300	20.1000	+0.752%	5,913,393	-22.637%
2025-06-11	20.4250	20.7300	19.8900	19.9500	-1.042%	10,525,400	-22.055%
2025-06-10	20.3500	20.5600	19.8800	20.1600	+0.149%	10,683,324	-22.867%
2025-06-09	19.2450	20.3050	19.0500	20.1300	+5.947%	8,774,258	-22.752%
2025-06-06	18.1600	19.4495	17.7500	19.0000	+13.433%	15,793,990	-18.158%
2025-06-05	17.1900	17.3588	16.5800	16.7500	-2.560%	4,507,333	-7.164%
2025-06-04	16.5900	17.2500	16.5200	17.1900	+3.305%	4,146,360	-9.540%
2025-06-03	16.6000	16.9550	16.3600	16.6400	+0.544%	3,553,746	-6.550%
2025-06-02	16.8600	17.0200	16.1600	16.5500	-2.647%	4,851,976	-6.042%
2025-05-30	17.0000	17.2800	16.8300	17.0000	-0.643%	7,128,275	-8.529%
2025-05-29	16.8400	17.2000	16.8100	17.1100	+0.766%	6,431,576	-9.117%
2025-05-28	16.3900	17.3200	16.3850	16.9800	+3.663%	7,729,950	-8.422%
2025-05-27	16.8800	17.0289	16.3300	16.3800	-2.500%	7,698,579	-5.067%
2025-05-23	16.7450	17.0350	16.5500	16.8000	-0.119%	11,427,272	-7.440%
2025-05-22	17.0100	17.5900	16.4600	16.8200	-1.407%	33,050,307	-7.551%
2025-05-21	16.7490	17.2800	15.9600	17.0600	-7.030%	12,707,720	-8.851%
2025-05-20	17.6700	19.0200	17.3200	18.3500	+4.797%	9,406,652	-15.259%
2025-05-19	16.5000	17.8500	16.4600	17.5100	+4.288%	4,281,134	-11.194%
2025-05-16	16.4400	16.9300	16.3300	16.7900	+3.196%	4,710,395	-7.385%
2025-05-15	16.1100	16.3000	15.7400	16.2700	+1.434%	2,620,968	-4.425%
2025-05-14	15.7300	16.1150	15.2700	16.0400	+1.971%	5,719,963	-3.055%
2025-05-13	14.5000	15.9000	14.4100	15.7300	+8.858%	7,635,913	-1.144%
2025-05-12	14.1800	14.4700	13.8650	14.4500	+4.182%	4,791,926	+7.612%
2025-05-09	14.0000	14.2400	13.7153	13.8700	-0.144%	3,285,311	+12.112%
2025-05-08	13.5650	13.9893	13.3000	13.8900	+4.123%	2,623,167	+11.951%
2025-05-07	13.3900	13.6500	13.3000	13.3400	-0.373%	6,396,509	+16.567%
2025-05-06	13.6600	13.8200	13.0900	13.3900	-3.391%	3,072,097	+16.131%
2025-05-05	14.1700	14.2400	13.8100	13.8600	-2.805%	2,393,201	+12.193%
2025-05-02	13.3500	14.3300	13.3100	14.2600	+7.867%	7,963,559	+9.046%
2025-05-01	13.6100	13.6500	13.2100	13.2200	-0.900%	2,560,770	+17.625%
2025-04-30	13.0100	13.3900	12.7600	13.3400	+0.831%	2,476,848	+16.567%
2025-04-29	13.4500	13.5600	13.0700	13.2300	-1.416%	4,136,598	+17.536%
2025-04-28	12.9900	13.6700	12.9100	13.4200	+4.193%	4,575,446	+15.872%
2025-04-25	12.7500	13.0000	12.5000	12.8800	+1.020%	4,977,634	+20.730%
2025-04-24	12.5100	13.0300	12.3000	12.7500	+2.327%	7,988,506	+21.961%
2025-04-23	12.5100	12.7700	12.1600	12.4600	+2.131%	4,144,360	+24.799%
2025-04-22	12.8500	13.0000	11.9700	12.2000	-4.088%	11,492,941	+27.459%
2025-04-21	13.0300	13.2450	12.5700	12.7200	-3.270%	10,282,860	+22.248%
2025-04-17	12.9900	13.3200	12.5550	13.1500	-7.784%	20,581,784	+18.251%
2025-04-16	14.3500	14.7000	14.0800	14.2600	-1.791%	2,515,220	+9.046%
2025-04-15	14.4400	14.8700	14.3100	14.5200	+0.415%	4,277,321	+7.094%
2025-04-14	14.0800	14.6500	13.7000	14.4600	+3.954%	2,966,989	+7.538%
2025-04-11	13.2000	13.9500	13.1000	13.9100	+5.379%	1,679,477	+11.790%
2025-04-10	13.2900	13.6000	12.8100	13.2000	-4.000%	2,562,715	+17.803%
2025-04-09	12.7900	13.7800	12.1101	13.7500	+11.336%	6,076,758	+13.091%
2025-04-08	13.9000	13.9600	12.2950	12.3500	-8.856%	3,355,271	+25.911%
2025-04-07	13.2280	14.0890	13.0011	13.5500	-3.214%	3,699,085	+14.760%
2025-04-04	13.3600	14.1600	12.7100	14.0000	+1.523%	4,322,909	+11.071%
2025-04-03	14.1800	14.3640	13.3700	13.7900	-6.318%	3,256,150	+12.763%
2025-04-02	13.9900	14.7700	13.9589	14.7200	+3.808%	2,937,472	+5.639%
2025-04-01	13.5800	14.3450	13.2500	14.1800	+4.727%	3,129,462	+9.661%
2025-03-31	13.5100	13.6900	13.2000	13.5400	-1.599%	1,641,613	+14.845%
2025-03-28	14.0100	14.2800	13.7120	13.7600	-1.784%	2,815,776	+13.009%
2025-03-27	13.4800	14.0400	13.4800	14.0100	+3.319%	1,568,873	+10.992%
2025-03-26	13.8200	13.9575	13.4000	13.5600	-2.165%	1,561,160	+14.676%
2025-03-25	13.8300	13.9750	13.5400	13.8600	+0.435%	5,141,239	+12.193%
2025-03-24	12.7600	13.8650	12.7600	13.8000	+8.919%	6,840,824	+12.681%
2025-03-21	13.3100	13.6000	12.6600	12.6700	-5.659%	8,295,853	+22.731%
2025-03-20	13.4200	14.2000	13.0500	13.4300	+2.912%	10,656,114	+15.786%
2025-03-19	12.8100	13.2400	12.8000	13.0500	+0.462%	5,285,168	+19.157%
2025-03-18	12.9200	13.5709	12.7400	12.9900	-0.077%	2,466,325	+19.707%
2025-03-17	12.9600	13.2900	12.6200	13.0000	+1.404%	2,114,609	+19.615%
2025-03-14	12.7400	12.9635	12.5000	12.8200	+1.424%	1,741,655	+21.295%
2025-03-13	12.8300	12.9820	12.3800	12.6400	+0.477%	1,282,915	+23.022%
2025-03-12	13.3200	13.4700	12.5600	12.5800	-5.128%	2,118,674	+23.609%
2025-03-11	13.1000	13.3050	12.5400	13.2600	0.000%	2,697,038	+17.270%
2025-03-10	13.7500	14.2700	13.0900	13.2600	-0.897%	3,905,970	+17.270%
2025-03-07	13.0600	13.4000	12.9100	13.3800	+1.982%	1,844,215	+16.218%
2025-03-06	13.1000	13.3300	12.9650	13.1200	-1.575%	1,715,833	+18.521%
2025-03-05	13.1100	13.5000	12.8900	13.3300	+4.059%	1,620,127	+16.654%
2025-03-04	12.6500	13.0600	12.1500	12.8100	+3.725%	2,308,904	+21.390%
2025-03-03	12.6950	12.8100	12.2300	12.3500	-3.061%	2,617,066	+25.911%
2025-02-28	12.3000	12.8800	12.0407	12.7400	+3.493%	3,174,511	+22.057%
2025-02-27	12.3000	12.4200	12.1200	12.3100	+0.736%	1,436,809	+26.320%
2025-02-26	11.9800	12.3500	11.9500	12.2200	+1.749%	1,733,767	+27.250%
2025-02-25	12.1100	12.3400	11.8460	12.0100	-2.119%	2,106,729	+29.475%
2025-02-24	12.8000	12.8600	12.1300	12.2700	-1.918%	1,367,947	+26.732%
2025-02-21	13.1500	13.2200	12.4600	12.5100	-4.358%	1,628,606	+24.301%
2025-02-20	13.0000	13.2000	12.8500	13.0800	+0.307%	1,109,458	+18.884%

.dark-mode .LqcCjh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqcCjh{ color: #333333; background-color: white; border: 2px solid #333333; }QXOQXO, Inc.stock NYSE

QXO
QXO, Inc.
stock NYSE